St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 488.00 | 488.00 | 482.50 | 484.59 | 484.44 | 6,699 |
| 2025-05-06 | 484.00 | 488.00 | 482.00 | 486.30 | 486.15 | 134 |
| 2025-05-02 | 498.00 | 501.00 | 498.00 | 501.00 | 500.77 | 70 |
| 2025-04-30 | 497.50 | 497.50 | 497.00 | 497.00 | 496.77 | 19 |
| 2025-04-29 | 495.00 | 497.50 | 494.50 | 496.00 | 495.77 | 17 |
| 2025-04-28 | 489.50 | 493.50 | 489.50 | 492.00 | 491.77 | 35 |
| 2025-04-25 | 491.50 | 491.50 | 486.00 | 487.50 | 487.28 | 41 |
| 2025-04-24 | 491.00 | 492.00 | 486.00 | 490.00 | 489.78 | 71 |
| 2025-04-23 | 500.00 | 500.00 | 491.50 | 500.00 | 499.77 | 8,003 |
| 2025-04-22 | 496.00 | 499.50 | 493.00 | 499.50 | 499.27 | 27 |
| 2025-04-16 | 491.00 | 491.00 | 491.00 | 491.00 | 490.77 | 5 |
| 2025-04-15 | 492.50 | 492.50 | 492.50 | 492.50 | 492.27 | 18 |
| 2025-04-14 | 488.50 | 492.50 | 488.00 | 492.50 | 492.27 | 30 |
| 2025-04-11 | 480.75 | 482.00 | 480.75 | 482.00 | 481.78 | 51 |
| 2025-04-10 | 483.00 | 485.50 | 480.00 | 481.50 | 481.28 | 74 |
| 2025-04-09 | 473.00 | 475.50 | 468.00 | 468.00 | 467.79 | 40 |
| 2025-04-08 | 478.00 | 478.00 | 473.00 | 477.50 | 477.28 | 49 |
| 2025-04-07 | 450.50 | 466.00 | 450.50 | 464.50 | 464.29 | 81 |
| 2025-04-04 | 488.50 | 490.00 | 470.50 | 470.50 | 470.28 | 1 |
| 2025-04-03 | 487.50 | 490.50 | 487.25 | 489.50 | 489.28 | 28 |
| 2025-04-02 | 488.25 | 490.00 | 488.25 | 489.50 | 489.28 | 32 |
| 2025-04-01 | 487.00 | 487.00 | 485.00 | 487.00 | 486.78 | 50 |
| 2025-03-31 | 485.00 | 486.50 | 483.00 | 483.50 | 483.28 | 14 |
| 2025-03-28 | 488.00 | 488.00 | 486.00 | 486.00 | 485.78 | 19 |
| 2025-03-27 | 485.50 | 491.00 | 485.50 | 490.50 | 490.28 | 51 |
| 2025-03-25 | 481.00 | 486.50 | 481.00 | 485.50 | 485.28 | 30 |
| 2025-03-24 | 485.00 | 485.00 | 478.50 | 480.00 | 479.78 | 5,933 |
| 2025-03-21 | 483.00 | 483.00 | 481.00 | 481.00 | 480.78 | 38 |
| 2025-03-19 | 484.00 | 484.00 | 481.50 | 483.50 | 483.28 | 4 |
| 2025-03-18 | 484.00 | 484.00 | 483.00 | 483.00 | 482.78 | 19 |
| 2025-03-17 | 478.00 | 483.00 | 478.00 | 483.00 | 482.78 | 212 |
| 2025-03-14 | 478.50 | 478.50 | 476.00 | 478.00 | 477.78 | 27 |
| 2025-03-13 | 476.50 | 477.50 | 476.50 | 477.50 | 477.28 | 20 |
| 2025-03-12 | 477.00 | 477.50 | 475.00 | 477.00 | 476.78 | 17 |
| 2025-03-11 | 479.50 | 479.50 | 475.00 | 475.00 | 474.78 | 12 |
| 2025-03-10 | 479.00 | 481.50 | 477.00 | 478.00 | 477.78 | 1,505 |
| 2025-03-07 | 477.50 | 481.50 | 477.50 | 480.50 | 480.28 | 13 |
| 2025-03-06 | 480.00 | 480.00 | 478.50 | 478.50 | 478.28 | 4 |
| 2025-03-05 | 479.00 | 482.00 | 477.50 | 481.00 | 480.78 | 23 |
| 2025-03-04 | 479.00 | 479.00 | 478.00 | 478.00 | 477.78 | 42 |
| 2025-03-03 | 476.00 | 478.75 | 476.00 | 478.50 | 478.28 | 80 |
| 2025-02-28 | 472.50 | 472.50 | 472.50 | 472.50 | 472.28 | 6 |
| 2025-02-27 | 476.00 | 477.50 | 475.00 | 476.75 | 476.53 | 110 |
| 2025-02-26 | 476.00 | 478.50 | 476.00 | 478.50 | 478.28 | 1 |
| 2025-02-25 | 473.50 | 475.75 | 473.00 | 473.50 | 473.28 | 105 |
| 2025-02-24 | 474.50 | 474.50 | 472.00 | 472.00 | 471.78 | 12 |
| 2025-02-21 | 469.00 | 474.50 | 469.00 | 474.50 | 474.28 | 8 |
| 2025-02-20 | 467.00 | 468.00 | 466.50 | 466.50 | 466.29 | 21 |
| 2025-02-19 | 470.00 | 472.00 | 467.00 | 467.00 | 466.79 | 53 |
| 2025-02-18 | 471.50 | 474.00 | 471.00 | 474.00 | 473.78 | 250 |
| 2025-02-17 | 463.50 | 469.00 | 463.50 | 469.00 | 468.78 | 6 |
| 2025-02-14 | 460.00 | 461.50 | 459.50 | 461.50 | 461.29 | 4 |
| 2025-02-13 | 463.00 | 463.00 | 458.00 | 459.50 | 459.29 | 37 |
| 2025-02-12 | 466.00 | 466.00 | 458.50 | 462.00 | 461.79 | 101 |
| 2025-02-11 | 463.00 | 463.00 | 462.50 | 463.00 | 462.79 | 11,943 |
| 2025-02-10 | 460.00 | 462.50 | 459.50 | 461.00 | 460.79 | 147 |
| 2025-02-07 | 460.00 | 461.00 | 458.00 | 461.00 | 460.79 | 54 |
| 2025-02-06 | 456.50 | 457.50 | 456.50 | 457.50 | 457.29 | 37 |
| 2025-02-04 | 450.50 | 451.50 | 450.50 | 451.50 | 451.29 | 114 |
| 2025-02-03 | 450.00 | 452.50 | 450.00 | 450.50 | 450.29 | 80 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.2000 GBX |
| 2025-05-05 | 0.0735 GBX |
| 2024-05-03 | 0.0700 GBX |
| 2023-05-05 | 0.1700 GBX |
| 2022-05-06 | 0.1700 GBX |
| 2021-05-07 | 0.1600 GBX |
| 2020-05-01 | 0.1600 GBX |
| 2019-04-26 | 0.1600 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.